Norwegian Cruise Line Holdings Ltd. (FRA:1NC)
Germany · Delayed Price · Currency is EUR 15.72
-0.16 (-0.98%)
At close: Dec 1, 2025
FRA:1NC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | - | -0.98% | - |
| Nov 28, 2025 | 16.05 | 16.06 | 15.88 | 15.88 | 15.88 | -0.49% | 662 |
| Nov 27, 2025 | 15.73 | 15.95 | 15.73 | 15.95 | 15.95 | -0.55% | 33 |
| Nov 26, 2025 | 15.84 | 16.05 | 15.84 | 16.04 | 16.04 | 1.28% | 650 |
| Nov 25, 2025 | 15.36 | 16.12 | 15.36 | 15.84 | 15.84 | 3.50% | 1,329 |
| Nov 24, 2025 | 16.07 | 16.07 | 15.30 | 15.30 | 15.30 | -0.42% | 2,500 |
| Nov 21, 2025 | 15.20 | 15.48 | 15.20 | 15.37 | 15.37 | -0.40% | 770 |
| Nov 20, 2025 | 15.58 | 15.58 | 15.43 | 15.43 | 15.43 | -1.03% | 2,500 |
| Nov 19, 2025 | 15.31 | 15.59 | 15.31 | 15.59 | 15.59 | 0.50% | 600 |
| Nov 18, 2025 | 15.00 | 15.51 | 15.00 | 15.51 | 15.51 | 2.43% | 1,280 |
| Nov 17, 2025 | 15.92 | 15.92 | 15.14 | 15.14 | 15.14 | -4.38% | 1,615 |
| Nov 14, 2025 | 15.96 | 15.96 | 15.83 | 15.84 | 15.84 | -1.01% | 1,766 |
| Nov 13, 2025 | 16.48 | 16.48 | 16.00 | 16.00 | 16.00 | -2.24% | 3,461 |
| Nov 12, 2025 | 16.24 | 16.40 | 16.24 | 16.37 | 16.37 | -0.29% | 270 |
| Nov 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.50% | - |
| Nov 10, 2025 | 16.85 | 17.00 | 16.47 | 16.50 | 16.50 | -0.02% | 3,976 |
| Nov 7, 2025 | 15.93 | 16.50 | 15.81 | 16.50 | 16.50 | 4.76% | 4,041 |
| Nov 6, 2025 | 16.06 | 16.20 | 15.75 | 15.75 | 15.75 | -2.78% | 1,940 |
| Nov 5, 2025 | 16.43 | 16.62 | 16.10 | 16.20 | 16.20 | -1.59% | 12,161 |
| Nov 4, 2025 | 18.87 | 19.04 | 16.26 | 16.46 | 16.46 | -15.07% | 9,336 |
| Nov 3, 2025 | 19.36 | 19.65 | 19.20 | 19.38 | 19.38 | 1.10% | 745 |
| Oct 31, 2025 | 19.26 | 19.26 | 19.14 | 19.17 | 19.17 | -0.21% | 1,911 |
| Oct 30, 2025 | 19.05 | 19.21 | 19.03 | 19.21 | 19.21 | -0.93% | 786 |
| Oct 29, 2025 | 19.23 | 19.39 | 19.23 | 19.39 | 19.39 | 0.87% | 3,297 |
| Oct 28, 2025 | 20.09 | 20.09 | 19.23 | 19.23 | 19.23 | -4.47% | 2,310 |
| Oct 27, 2025 | 20.36 | 20.36 | 20.13 | 20.13 | 20.13 | -0.32% | 313 |
| Oct 24, 2025 | 20.26 | 20.26 | 20.19 | 20.19 | 20.19 | 0.95% | 100 |
| Oct 23, 2025 | 20.36 | 20.36 | 20.00 | 20.00 | 20.00 | -2.72% | 50 |
| Oct 22, 2025 | 20.55 | 20.56 | 20.55 | 20.56 | 20.56 | 0.19% | 400 |
| Oct 21, 2025 | 19.94 | 20.52 | 19.94 | 20.52 | 20.52 | 3.64% | 11,600 |
| Oct 20, 2025 | 19.67 | 19.86 | 19.66 | 19.80 | 19.80 | 0.51% | 231 |
| Oct 17, 2025 | 19.22 | 19.70 | 18.92 | 19.70 | 19.70 | -3.34% | 1,164 |
| Oct 16, 2025 | 20.14 | 20.38 | 20.14 | 20.38 | 20.38 | -0.44% | 150 |
| Oct 15, 2025 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | 3.58% | 20 |
| Oct 14, 2025 | 19.66 | 19.76 | 19.66 | 19.76 | 19.76 | -0.26% | 101 |
| Oct 13, 2025 | 19.65 | 19.81 | 19.65 | 19.81 | 19.81 | 2.68% | 636 |
| Oct 10, 2025 | 20.12 | 20.31 | 19.30 | 19.30 | 19.30 | -4.90% | 3,066 |
| Oct 9, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.98% | - |
| Oct 8, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.70% | - |
| Oct 7, 2025 | 20.50 | 20.64 | 20.50 | 20.64 | 20.64 | -0.12% | 100 |
| Oct 6, 2025 | 20.76 | 21.00 | 20.34 | 20.66 | 20.66 | -1.48% | 2,240 |
| Oct 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.94% | - |
| Oct 2, 2025 | 20.56 | 20.57 | 20.55 | 20.57 | 20.57 | -0.05% | 1,000 |
| Oct 1, 2025 | 20.71 | 20.71 | 20.58 | 20.58 | 20.58 | -1.60% | 428 |
| Sep 30, 2025 | 20.98 | 20.98 | 20.92 | 20.92 | 20.92 | 0.24% | 500 |
| Sep 29, 2025 | 21.40 | 21.53 | 20.78 | 20.87 | 20.87 | -2.18% | 1,350 |
| Sep 26, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.21% | - |
| Sep 25, 2025 | 21.43 | 21.43 | 21.31 | 21.38 | 21.38 | -1.27% | 895 |
| Sep 24, 2025 | 21.60 | 21.65 | 21.60 | 21.65 | 21.65 | 0.28% | 500 |
| Sep 23, 2025 | 21.43 | 21.63 | 21.41 | 21.59 | 21.59 | 1.15% | 1,015 |